Rainbow Rare Earths Ltd. RBW
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 23,60+0,10 (+%0,43)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 23,60 | +%0,43 | GBp 24,00 | GBp 24,00 | GBp 23,00 | 395,19K |
| 2026-09-30 | GBp 23,50 | %0,00 | GBp 23,75 | GBp 24,00 | GBp 23,33 | 81,64K |
| 2026-09-29 | GBp 23,50 | -%1,05 | GBp 23,75 | GBp 24,49 | GBp 23,00 | 198,48K |
| 2026-09-28 | GBp 23,75 | -%1,04 | GBp 24,00 | GBp 24,50 | GBp 23,00 |
| 154,70K |
| 2026-09-25 | GBp 24,00 | +%4,35 | GBp 23,00 | GBp 25,00 | GBp 22,50 | 4,49M |
| 2026-09-24 | GBp 23,00 | -%5,35 | GBp 23,50 | GBp 23,50 | GBp 22,00 | 1,65M |
| 2026-09-23 | GBp 24,30 | +%2,53 | GBp 24,25 | GBp 25,00 | GBp 23,00 | 2,25M |
| 2026-09-22 | GBp 23,70 | +%2,16 | GBp 23,25 | GBp 25,00 | GBp 23,00 | 4,88M |
| 2026-09-21 | GBp 23,20 | -%1,28 | GBp 23,25 | GBp 23,50 | GBp 22,50 | 611,07K |
| 2026-09-18 | GBp 23,50 | +%2,17 | GBp 23,00 | GBp 23,50 | GBp 22,50 | 357,49K |
| 2026-09-17 | GBp 23,00 | +%2,22 | GBp 22,50 | GBp 23,50 | GBp 22,00 | 324,39K |
| 2026-09-16 | GBp 22,50 | -%1,75 | GBp 22,75 | GBp 23,00 | GBp 22,15 | 225,01K |
| 2026-09-15 | GBp 22,90 | -%0,43 | GBp 23,25 | GBp 23,40 | GBp 22,50 | 525,62K |
| 2026-09-14 | GBp 23,00 | -%2,13 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 344,67K |
| 2026-09-11 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 24,10 | GBp 23,00 | 260,90K |
| 2026-09-10 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,50 | GBp 23,50 | 241,38K |
| 2026-09-09 | GBp 24,00 | +%2,13 | GBp 24,00 | GBp 24,50 | GBp 23,50 | 1,06M |
| 2026-09-08 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 24,50 | GBp 23,50 | 386,32K |
| 2026-09-07 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,50 | GBp 23,50 | 230,79K |
| 2026-09-04 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,50 | GBp 23,65 | 253,55K |
| 2026-09-03 | GBp 24,00 | -%2,04 | GBp 24,75 | GBp 25,50 | GBp 23,50 | 421,91K |
| 2026-09-02 | GBp 24,50 | +%2,08 | GBp 24,75 | GBp 25,50 | GBp 24,00 | 1,12M |
| 2026-09-01 | GBp 24,00 | -%3,03 | GBp 24,75 | GBp 26,00 | GBp 23,70 | 852,51K |
| 2026-08-28 | GBp 24,75 | +%3,99 | GBp 24,00 | GBp 25,50 | GBp 23,55 | 3,18M |
| 2026-08-27 | GBp 23,80 | -%2,86 | GBp 24,25 | GBp 24,50 | GBp 23,50 | 147,41K |
| 2026-08-26 | GBp 24,50 | -%2,39 | GBp 25,00 | GBp 25,50 | GBp 24,00 | 315,18K |
| 2026-08-25 | GBp 25,10 | +%0,40 | GBp 24,50 | GBp 25,50 | GBp 24,40 | 414,11K |
| 2026-08-24 | GBp 25,00 | +%1,21 | GBp 24,00 | GBp 25,00 | GBp 23,50 | 356,67K |
| 2026-08-21 | GBp 24,70 | +%2,92 | GBp 24,00 | GBp 24,70 | GBp 23,60 | 532,14K |
| 2026-08-20 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,50 | GBp 23,50 | 245,30K |
| 2026-08-19 | GBp 24,00 | +%0,42 | GBp 24,00 | GBp 24,50 | GBp 23,50 | 328,07K |
| 2026-08-18 | GBp 23,90 | -%2,45 | GBp 24,00 | GBp 24,50 | GBp 23,50 | 209,18K |
| 2026-08-17 | GBp 24,50 | +%4,26 | GBp 23,75 | GBp 24,50 | GBp 23,35 | 372,11K |
| 2026-08-14 | GBp 23,50 | -%3,29 | GBp 24,25 | GBp 25,00 | GBp 23,50 | 481,08K |
| 2026-08-13 | GBp 24,30 | +%5,65 | GBp 22,75 | GBp 25,00 | GBp 22,00 | 845,21K |
| 2026-08-12 | GBp 23,00 | +%5,50 | GBp 22,00 | GBp 23,50 | GBp 21,00 | 447,42K |
| 2026-08-11 | GBp 21,80 | -%0,91 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 204,61K |
| 2026-08-10 | GBp 22,00 | %0,00 | GBp 21,50 | GBp 22,50 | GBp 21,00 | 789,95K |
| 2026-08-07 | GBp 22,00 | -%0,45 | GBp 22,00 | GBp 22,17 | GBp 21,00 | 648,58K |
| 2026-08-06 | GBp 22,10 | -%1,34 | GBp 21,50 | GBp 22,50 | GBp 21,00 | 969,41K |
| 2026-08-05 | GBp 22,40 | +%4,19 | GBp 22,00 | GBp 22,48 | GBp 21,00 | 476,85K |
| 2026-08-04 | GBp 21,50 | -%2,27 | GBp 21,50 | GBp 22,00 | GBp 21,00 | 224,76K |
| 2026-08-03 | GBp 22,00 | +%4,27 | GBp 22,25 | GBp 23,00 | GBp 21,00 | 158,43K |
| 2026-07-31 | GBp 21,10 | -%2,31 | GBp 21,50 | GBp 23,00 | GBp 21,00 | 573,69K |
| 2026-07-30 | GBp 21,60 | -%1,82 | GBp 21,50 | GBp 22,00 | GBp 21,00 | 1,15M |
| 2026-07-29 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 20,50 | 447,53K |
| 2026-07-28 | GBp 22,00 | +%2,33 | GBp 21,50 | GBp 23,00 | GBp 21,00 | 46,47K |
| 2026-07-27 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,00 | GBp 21,00 | 50,57K |
| 2026-07-24 | GBp 21,50 | -%2,27 | GBp 21,75 | GBp 22,50 | GBp 21,30 | 294,08K |
| 2026-07-23 | GBp 22,00 | +%2,33 | GBp 21,50 | GBp 22,50 | GBp 21,00 | 177,97K |
| 2026-07-22 | GBp 21,50 | -%2,27 | GBp 22,25 | GBp 23,00 | GBp 21,00 | 303,79K |
| 2026-07-21 | GBp 22,00 | +%3,77 | GBp 22,25 | GBp 23,00 | GBp 21,55 | 11,44K |
| 2026-07-20 | GBp 21,20 | -%4,72 | GBp 22,25 | GBp 23,00 | GBp 21,20 | 92,66K |
| 2026-07-17 | GBp 22,25 | %0,00 | GBp 22,25 | GBp 23,00 | GBp 21,50 | 111,43K |
| 2026-07-16 | GBp 22,25 | -%1,11 | GBp 23,00 | GBp 23,50 | GBp 21,60 | 221,54K |
| 2026-07-15 | GBp 22,50 | -%2,17 | GBp 23,00 | GBp 23,90 | GBp 22,00 | 530,47K |
| 2026-07-14 | GBp 23,00 | +%4,55 | GBp 22,00 | GBp 23,50 | GBp 21,50 | 876,96K |
| 2026-07-13 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,50 | GBp 21,50 | 192,26K |
| 2026-07-10 | GBp 22,00 | +%2,33 | GBp 22,00 | GBp 22,50 | GBp 21,50 | 189,02K |
| 2026-07-09 | GBp 21,50 | -%2,27 | GBp 22,00 | GBp 22,50 | GBp 21,50 | 41,37K |
| 2026-07-08 | GBp 22,00 | -%2,22 | GBp 22,50 | GBp 23,00 | GBp 21,00 | 1,18M |
| 2026-07-07 | GBp 22,50 | +%0,45 | GBp 22,50 | GBp 23,00 | GBp 21,70 | 421,24K |
| 2026-07-06 | GBp 22,40 | +%4,19 | GBp 21,50 | GBp 23,00 | GBp 21,00 | 213,58K |
| 2026-07-03 | GBp 21,50 | +%2,38 | GBp 21,25 | GBp 22,00 | GBp 20,10 | 313,35K |
| 2026-07-02 | GBp 21,00 | -%1,18 | GBp 21,25 | GBp 22,00 | GBp 20,50 | 669,72K |
| 2026-07-01 | GBp 21,25 | -%1,16 | GBp 21,50 | GBp 22,00 | GBp 20,50 | 273,37K |
| 2026-06-30 | GBp 21,50 | -%2,27 | GBp 21,75 | GBp 22,50 | GBp 20,50 | 178,25K |
| 2026-06-29 | GBp 22,00 | +%3,53 | GBp 21,25 | GBp 22,50 | GBp 20,90 | 199,14K |
| 2026-06-26 | GBp 21,25 | -%3,41 | GBp 21,25 | GBp 22,00 | GBp 20,50 | 420,71K |
| 2026-06-25 | GBp 22,00 | +%2,33 | GBp 21,50 | GBp 22,00 | GBp 20,50 | 411,82K |
| 2026-06-24 | GBp 21,50 | -%3,37 | GBp 21,75 | GBp 21,92 | GBp 21,05 | 275,77K |
| 2026-06-23 | GBp 22,25 | %0,00 | GBp 22,25 | GBp 22,37 | GBp 21,50 | 455,99K |
| 2026-06-22 | GBp 22,25 | +%2,30 | GBp 21,75 | GBp 23,00 | GBp 21,00 | 148,50K |
| 2026-06-19 | GBp 21,75 | +%3,08 | GBp 21,25 | GBp 22,50 | GBp 21,00 | 488,77K |
| 2026-06-18 | GBp 21,10 | -%10,21 | GBp 23,50 | GBp 23,68 | GBp 21,00 | 3,62M |
| 2026-06-17 | GBp 23,50 | +%0,43 | GBp 23,50 | GBp 23,73 | GBp 23,00 | 152,07K |
| 2026-06-16 | GBp 23,40 | +%0,65 | GBp 23,25 | GBp 24,00 | GBp 22,50 | 404,67K |
| 2026-06-15 | GBp 23,25 | +%1,09 | GBp 23,00 | GBp 24,00 | GBp 22,50 | 230,80K |
| 2026-06-12 | GBp 23,00 | -%0,86 | GBp 23,00 | GBp 23,50 | GBp 22,95 | 230,42K |
| 2026-06-11 | GBp 23,20 | +%0,87 | GBp 23,25 | GBp 24,00 | GBp 22,50 | 136,89K |
| 2026-06-10 | GBp 23,00 | -%8,00 | GBp 25,00 | GBp 25,00 | GBp 22,50 | 1,10M |
| 2026-06-09 | GBp 25,00 | -%1,57 | GBp 24,75 | GBp 26,00 | GBp 24,50 | 2,46M |
| 2026-06-08 | GBp 25,40 | +%5,39 | GBp 24,50 | GBp 26,40 | GBp 24,00 | 1,14M |
| 2026-06-05 | GBp 24,10 | +%0,42 | GBp 24,00 | GBp 25,00 | GBp 23,50 | 229,11K |
| 2026-06-04 | GBp 24,00 | +%0,42 | GBp 24,00 | GBp 25,00 | GBp 23,50 | 282,71K |
| 2026-06-03 | GBp 23,90 | -%5,35 | GBp 25,25 | GBp 25,70 | GBp 23,50 | 971,13K |
| 2026-06-02 | GBp 25,25 | +%1,00 | GBp 25,25 | GBp 26,00 | GBp 24,50 | 734,49K |
| 2026-06-01 | GBp 25,00 | -%0,99 | GBp 25,25 | GBp 26,00 | GBp 24,50 | 565,08K |
| 2026-05-29 | GBp 25,25 | +%3,06 | GBp 24,50 | GBp 26,00 | GBp 24,50 | 658,23K |
| 2026-05-28 | GBp 24,50 | +%2,08 | GBp 24,25 | GBp 25,00 | GBp 24,00 | 422,61K |